Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1130 | 1174 | 1128 | 1170 | 733 | +38.10(+3.37%) |
May 28, 2015 | 1129 | 1148 | 1118 | 1132 | 617 | +8.37(+0.74%) |
May 27, 2015 | 1152 | 1152 | 1120 | 1124 | 1,162 | -33.46(-2.89%) |
May 26, 2015 | 1132 | 1167 | 1132 | 1157 | 2,232 | +25.56(+2.26%) |
May 22, 2015 | 1131 | 1132 | 1132 | 1132 | 632 | +0.93(+0.08%) |
May 21, 2015 | 1112 | 1143 | 1106 | 1131 | 982 | +18.12(+1.63%) |
May 20, 2015 | 1109 | 1119 | 1093 | 1112 | 1,770 | +3.72(+0.34%) |
May 19, 2015 | 1118 | 1118 | 1093 | 1109 | 4,481 | +8.83(+0.80%) |
May 18, 2015 | 1101 | 1118 | 1092 | 1100 | 1,965 | +7.43(+0.68%) |
May 15, 2015 | 1115 | 1116 | 1080 | 1092 | 757 | -32.06(-2.85%) |
May 14, 2015 | 1184 | 1184 | 1124 | 1125 | 1,705 | -68.78(-5.76%) |
May 13, 2015 | 1140 | 1200 | 1127 | 1193 | 1,381 | +30.67(+2.64%) |
May 12, 2015 | 1197 | 1219 | 1152 | 1163 | 2,453 | -9.29(-0.79%) |
May 11, 2015 | 1128 | 1178 | 1112 | 1172 | 2,530 | +50.65(+4.52%) |
May 08, 2015 | 1130 | 1135 | 1075 | 1121 | 2,382 | -51.12(-4.36%) |
May 07, 2015 | 1223 | 1224 | 1157 | 1172 | 1,883 | -56.69(-4.61%) |
May 06, 2015 | 1219 | 1250 | 1211 | 1229 | 1,233 | +10.22(+0.84%) |
May 05, 2015 | 1152 | 1226 | 1152 | 1219 | 2,394 | +74.82(+6.54%) |
May 04, 2015 | 1131 | 1152 | 1115 | 1144 | 1,069 | -6.04(-0.53%) |
May 01, 2015 | 1173 | 1178 | 1130 | 1150 | 1,789 | -28.81(-2.44%) |
Apr 30, 2015 | 1137 | 1196 | 1131 | 1179 | 2,353 | +55.30(+4.92%) |
Apr 29, 2015 | 1090 | 1127 | 1080 | 1124 | 1,440 | +64.12(+6.05%) |
Apr 28, 2015 | 1057 | 1077 | 1050 | 1060 | 1,224 | +6.98(+0.66%) |
Apr 27, 2015 | 1050 | 1060 | 1026 | 1053 | 873 | +3.25(+0.31%) |
Apr 24, 2015 | 1059 | 1059 | 1031 | 1049 | 581 | -6.04(-0.57%) |
Apr 23, 2015 | 1060 | 1071 | 1048 | 1055 | 1,196 | -8.37(-0.79%) |
Apr 22, 2015 | 1071 | 1071 | 1050 | 1064 | 741 | -6.97(-0.65%) |
Apr 21, 2015 | 1074 | 1079 | 1053 | 1071 | 380 | -5.57(-0.52%) |
Apr 20, 2015 | 1080 | 1084 | 1059 | 1076 | 759 | -6.51(-0.60%) |
Apr 17, 2015 | 1081 | 1100 | 1069 | 1083 | 1,140 | +17.19(+1.61%) |
Apr 16, 2015 | 1083 | 1097 | 1053 | 1066 | 708 | -9.29(-0.86%) |
Apr 15, 2015 | 1040 | 1077 | 1040 | 1075 | 704 | +22.77(+2.16%) |
Apr 14, 2015 | 1058 | 1058 | 1037 | 1052 | 654 | -7.90(-0.75%) |
Apr 13, 2015 | 1060 | 1061 | 1046 | 1060 | 964 | +4.18(+0.40%) |
Apr 10, 2015 | 1036 | 1064 | 1019 | 1056 | 1,968 | +2.33(+0.22%) |
Apr 09, 2015 | 999.10 | 1059 | 999.10 | 1053 | 2,415 | +61.80(+6.23%) |
Apr 08, 2015 | 995.38 | 999.37 | 982.83 | 991.66 | 1,877 | -3.72(-0.37%) |
Apr 07, 2015 | 947.98 | 996.21 | 947.98 | 995.38 | 1,231 | +50.19(+5.31%) |
Apr 06, 2015 | 970.28 | 970.28 | 935.94 | 945.19 | 1,928 | -30.21(-3.10%) |
Apr 02, 2015 | 993.98 | 975.40 | 975.40 | 975.40 | 1,590 | -25.09(-2.51%) |
Apr 01, 2015 | 993.98 | 1023 | 985.15 | 1000 | 1,997 | +7.44(+0.75%) |
Mar 31, 2015 | 982.37 | 1000 | 963.36 | 993.05 | 1,188 | +23.68(+2.44%) |
Mar 30, 2015 | 1000 | 1007 | 969.35 | 969.38 | 2,587 | -43.19(-4.27%) |
Mar 27, 2015 | 1020 | 1026 | 1000 | 1013 | 777 | -10.22(-1.00%) |
Mar 26, 2015 | 1016 | 1031 | 1007 | 1023 | 2,184 | +19.51(+1.94%) |
Mar 25, 2015 | 946.12 | 1008 | 945.19 | 1003 | 2,397 | +49.77(+5.22%) |
Mar 24, 2015 | 932.18 | 953.55 | 931.25 | 953.51 | 998 | +24.12(+2.59%) |
Mar 23, 2015 | 928.00 | 933.11 | 908.94 | 929.39 | 1,707 | +4.18(+0.45%) |
Mar 20, 2015 | 984.69 | 991.66 | 923.35 | 925.21 | 1,952 | -76.21(-7.61%) |
Mar 19, 2015 | 1007 | 1014 | 985.15 | 1001 | 841 | +0.93(+0.09%) |
Mar 18, 2015 | 1067 | 1084 | 992.04 | 1000 | 1,880 | -66.92(-6.27%) |
Mar 17, 2015 | 1066 | 1085 | 1056 | 1067 | 636 | +2.33(+0.22%) |
Mar 16, 2015 | 1088 | 1090 | 1046 | 1065 | 967 | -36.71(-3.33%) |
Mar 13, 2015 | 1099 | 1123 | 1094 | 1102 | 886 | +3.25(+0.30%) |
Mar 12, 2015 | 1149 | 1149 | 1095 | 1099 | 1,541 | -62.27(-5.36%) |
Mar 11, 2015 | 1166 | 1173 | 1150 | 1161 | 998 | -2.32(-0.20%) |
Mar 10, 2015 | 1175 | 1175 | 1148 | 1163 | 1,926 | +3.25(+0.28%) |
Mar 09, 2015 | 1178 | 1178 | 1152 | 1160 | 2,081 | -31.13(-2.61%) |
Mar 06, 2015 | 1125 | 1196 | 1125 | 1191 | 3,554 | +109.20(+10.09%) |
Mar 05, 2015 | 1085 | 1085 | 1050 | 1082 | 1,885 | -10.22(-0.94%) |
Mar 04, 2015 | 1065 | 1099 | 1061 | 1092 | 1,591 | +31.13(+2.93%) |
Mar 03, 2015 | 1064 | 1080 | 1055 | 1061 | 1,287 | +5.11(+0.48%) |